|
Closing price on 5/20/2014
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
9.00 |
| Volume |
106,700 |
| Split-adjusted Price |
6.39 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
6.39
|
106,700
|
|
|
5/19/2014
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.39
|
400
|
|
|
5/16/2014
|
-0.20 / -2.11%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.30
|
6.53
|
2,100
|
|
|
5/15/2014
|
+0.50 / +5.56%
|
8.80
|
9.50
|
8.80
|
9.50
|
9.50
|
6.68
|
36,800
|
|
|
5/14/2014
|
+0.30 / +3.45%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
6.32
|
21,900
|
|
|
5/13/2014
|
-0.20 / -2.25%
|
9.10
|
9.10
|
8.20
|
8.70
|
8.70
|
6.11
|
11,500
|
|
|
5/12/2014
|
-0.70 / -7.29%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
6.25
|
3,100
|
|
|
5/9/2014
|
+0.40 / +4.35%
|
9.80
|
9.80
|
8.60
|
9.60
|
9.60
|
6.75
|
7,100
|
|
|
5/8/2014
|
-0.10 / -1.08%
|
8.60
|
9.20
|
8.40
|
9.20
|
9.20
|
6.46
|
41,100
|
|
|
5/7/2014
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
6.53
|
1,700
|
|
|
5/6/2014
|
+0.60 / +6.82%
|
8.80
|
9.40
|
8.80
|
9.40
|
9.40
|
6.61
|
3,800
|
|
|
5/5/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.18
|
1,000
|
|
|
4/29/2014
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
6.18
|
200,200
|
|
|
4/28/2014
|
+0.70 / +8.86%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.04
|
12,000
|
|
|
4/25/2014
|
+0.70 / +9.72%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.55
|
3,100
|
|
|
4/24/2014
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.06
|
0
|
|
|
4/23/2014
|
+0.10 / +1.41%
|
7.20
|
7.80
|
7.20
|
7.20
|
7.20
|
5.06
|
9,000
|
|
|
4/22/2014
|
+0.10 / +1.43%
|
7.00
|
7.70
|
7.00
|
7.10
|
7.10
|
4.99
|
5,300
|
|
|
4/21/2014
|
-0.50 / -6.67%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.00
|
4.92
|
10,400
|
|
|
4/18/2014
|
-0.10 / -1.32%
|
7.80
|
7.80
|
7.20
|
7.50
|
7.50
|
5.27
|
13,300
|
|
|
4/17/2014
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.60
|
5.34
|
6,900
|
|
|
4/16/2014
|
-0.40 / -4.88%
|
7.80
|
8.40
|
7.80
|
7.80
|
7.80
|
5.48
|
29,600
|
|
|
4/15/2014
|
-0.50 / -5.75%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.76
|
600
|
|
|
4/14/2014
|
-0.30 / -3.33%
|
9.00
|
9.40
|
8.70
|
8.70
|
8.70
|
6.11
|
3,100
|
|
|
4/11/2014
|
-0.70 / -7.22%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.32
|
500
|
|
|
4/10/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.82
|
0
|
|
|
4/8/2014
|
+0.50 / +5.43%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.82
|
500
|
|
|
4/7/2014
|
0.00 / 0.00%
|
9.00
|
9.50
|
9.00
|
9.20
|
9.20
|
6.46
|
22,700
|
|
|
4/4/2014
|
-0.50 / -5.15%
|
9.70
|
9.70
|
9.10
|
9.20
|
9.20
|
6.46
|
21,100
|
|
|
4/3/2014
|
+0.40 / +4.30%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
6.82
|
17,100
|
|
|